Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.650 | 5.760 | 5.600 | 5.630 | 5.630 | 163,284,922 |
| 2025-07-18 | 5.620 | 5.980 | 5.620 | 5.770 | 5.770 | 245,972,228 |
| 2025-07-17 | 5.580 | 5.760 | 5.520 | 5.660 | 5.660 | 125,072,917 |
| 2025-07-16 | 5.540 | 5.680 | 5.520 | 5.600 | 5.600 | 90,720,318 |
| 2025-07-15 | 5.760 | 5.800 | 5.520 | 5.560 | 5.560 | 143,278,010 |
| 2025-07-14 | 5.780 | 5.950 | 5.580 | 5.870 | 5.870 | 208,256,688 |
| 2025-07-11 | 5.980 | 6.010 | 5.780 | 5.820 | 5.820 | 191,188,293 |
| 2025-07-10 | 5.860 | 6.210 | 5.740 | 6.040 | 6.040 | 212,747,510 |
| 2025-07-09 | 6.230 | 6.230 | 5.850 | 5.920 | 5.920 | 243,637,939 |
| 2025-07-08 | 6.000 | 6.250 | 5.960 | 6.230 | 6.230 | 240,144,683 |
| 2025-07-07 | 5.860 | 6.100 | 5.810 | 6.060 | 6.060 | 183,942,011 |
| 2025-07-04 | 5.900 | 6.090 | 5.710 | 5.940 | 5.940 | 220,049,406 |
| 2025-07-03 | 5.800 | 6.160 | 5.670 | 5.990 | 5.990 | 290,584,659 |
| 2025-07-02 | 6.030 | 6.170 | 5.750 | 5.770 | 5.770 | 293,368,509 |
| 2025-07-01 | 6.910 | 6.910 | 6.290 | 6.290 | 6.290 | 405,911,402 |
| 2025-06-30 | 6.770 | 6.990 | 6.300 | 6.990 | 6.990 | 432,309,534 |
| 2025-06-27 | 7.340 | 7.440 | 6.580 | 6.820 | 6.820 | 514,305,869 |
| 2025-06-26 | 6.850 | 7.550 | 6.580 | 7.200 | 7.200 | 573,205,790 |
| 2025-06-25 | 6.400 | 6.860 | 6.110 | 6.860 | 6.860 | 478,957,583 |
| 2025-06-24 | 5.520 | 6.240 | 5.520 | 6.240 | 6.240 | 456,876,421 |
| 2025-06-23 | 5.150 | 5.670 | 5.000 | 5.670 | 5.670 | 478,171,912 |
| 2025-06-20 | 4.950 | 5.150 | 4.890 | 5.150 | 5.150 | 132,291,229 |
| 2025-06-19 | 4.470 | 4.680 | 4.340 | 4.680 | 4.680 | 256,623,886 |
| 2025-06-18 | 3.930 | 4.250 | 3.800 | 4.250 | 4.250 | 190,251,377 |
| 2025-06-17 | 3.500 | 3.860 | 3.490 | 3.860 | 3.860 | 70,455,223 |
| 2025-06-16 | 3.480 | 3.520 | 3.440 | 3.510 | 3.510 | 25,751,360 |
| 2025-06-13 | 3.600 | 3.610 | 3.460 | 3.480 | 3.480 | 55,361,797 |
| 2025-06-12 | 3.680 | 3.690 | 3.600 | 3.620 | 3.620 | 50,227,292 |
| 2025-06-11 | 3.720 | 3.830 | 3.680 | 3.710 | 3.710 | 53,958,254 |
| 2025-06-10 | 3.730 | 3.810 | 3.680 | 3.720 | 3.720 | 58,910,812 |
| 2025-06-09 | 3.720 | 3.800 | 3.670 | 3.750 | 3.750 | 66,647,491 |
| 2025-06-06 | 3.700 | 3.850 | 3.650 | 3.680 | 3.680 | 85,395,650 |
| 2025-06-05 | 3.900 | 3.900 | 3.680 | 3.720 | 3.720 | 136,179,264 |
| 2025-06-04 | 3.280 | 3.590 | 3.280 | 3.590 | 3.590 | 42,021,748 |
| 2025-06-03 | 3.270 | 3.300 | 3.230 | 3.260 | 3.260 | 24,632,824 |
| 2025-05-30 | 3.390 | 3.400 | 3.300 | 3.320 | 3.320 | 19,314,300 |
| 2025-05-29 | 3.340 | 3.410 | 3.330 | 3.400 | 3.400 | 13,735,010 |
| 2025-05-28 | 3.420 | 3.420 | 3.320 | 3.340 | 3.340 | 17,004,302 |
| 2025-05-27 | 3.370 | 3.430 | 3.330 | 3.420 | 3.420 | 22,367,906 |
| 2025-05-26 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 16,504,400 |
| 2025-05-23 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 15,934,382 |
| 2025-05-22 | 3.490 | 3.530 | 3.410 | 3.420 | 3.420 | 22,887,268 |
| 2025-05-21 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 18,823,362 |
| 2025-05-20 | 3.530 | 3.530 | 3.480 | 3.490 | 3.490 | 15,536,200 |
| 2025-05-19 | 3.490 | 3.530 | 3.430 | 3.530 | 3.530 | 18,622,650 |
| 2025-05-16 | 3.430 | 3.540 | 3.430 | 3.490 | 3.490 | 25,686,479 |
| 2025-05-15 | 3.530 | 3.550 | 3.440 | 3.450 | 3.450 | 20,338,955 |
| 2025-05-14 | 3.490 | 3.540 | 3.460 | 3.490 | 3.490 | 24,079,001 |
| 2025-05-13 | 3.560 | 3.590 | 3.510 | 3.520 | 3.520 | 23,648,156 |
| 2025-05-12 | 3.530 | 3.550 | 3.440 | 3.530 | 3.530 | 31,992,728 |
| 2025-05-09 | 3.450 | 3.500 | 3.360 | 3.480 | 3.480 | 39,653,905 |
| 2025-05-08 | 3.300 | 3.540 | 3.290 | 3.440 | 3.440 | 41,345,273 |
| 2025-05-07 | 3.270 | 3.330 | 3.250 | 3.310 | 3.310 | 33,157,034 |
| 2025-05-06 | 3.080 | 3.240 | 3.060 | 3.230 | 3.230 | 33,115,647 |
| 2025-04-30 | 2.950 | 3.110 | 2.950 | 3.060 | 3.060 | 48,381,426 |
| 2025-04-29 | 2.890 | 3.130 | 2.890 | 3.010 | 3.010 | 88,243,767 |
| 2025-04-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 11,479,000 |
| 2025-04-25 | 3.490 | 3.560 | 3.490 | 3.510 | 3.510 | 12,927,489 |
| 2025-04-24 | 3.540 | 3.570 | 3.500 | 3.520 | 3.520 | 16,198,411 |
| 2025-04-23 | 3.520 | 3.610 | 3.520 | 3.540 | 3.540 | 25,413,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.1000 CNY |
| 2022-07-08 | 0.0598 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.